stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,213000,50769810,2375,2375,2375,2375,46
20241105,212900,50769810,2375,2375,2375,2375,0
20241105,212800,50769810,2375,2375,2375,2375,0
20241105,212700,50769810,2375,2375,2375,2375,0
20241105,212600,50769810,2375,2375,2375,2375,0
20241105,212500,50769810,2375,2375,2375,2375,0
20241105,212400,50769810,2375,2375,2375,2375,0
20241105,212300,50769810,2375,2375,2375,2375,0
20241105,212200,50769810,2375,2375,2375,2375,0
20241105,212100,50769810,2375,2375,2375,2375,0
20241105,212000,50769810,2375,2375,2375,2375,0
20241105,211900,50769810,2375,2375,2375,2375,0
20241105,211800,50769810,2375,2375,2375,2375,0
20241105,211700,50769810,2375,2375,2375,2375,0
20241105,211600,50769810,2375,2375,2375,2375,0
20241105,211500,50769810,2375,2375,2375,2375,0
20241105,211400,50769810,2375,2375,2375,2375,0
20241105,211300,50769810,2375,2375,2375,2375,0
20241105,211200,50769810,2375,2375,2375,2375,0
20241105,211100,50769810,2375,2375,2375,2375,0
20241105,211000,50769810,2375,2375,2375,2375,0
20241105,210900,50769810,2375,2375,2375,2375,0
20241105,210800,50769810,2375,2375,2375,2375,0
20241105,210700,50769810,2375,2375,2375,2375,0
20241105,210600,50769810,2375,2375,2375,2375,0
20241105,210500,50769810,2375,2375,2375,2375,0
20241105,210400,50769810,2375,2375,2375,2375,0
20241105,210300,50769810,2375,2375,2375,2375,0
20241105,210200,50769810,2375,2375,2375,2375,0
20241105,210100,50769810,2375,2375,2375,2375,0
20241105,210000,50769810,2375,2375,2375,2375,46
20241105,205900,50769810,2375,2375,2375,2375,0
20241105,205800,50769810,2375,2375,2375,2375,0
20241105,205700,50769810,2375,2375,2375,2375,0
20241105,205600,50769810,2375,2375,2375,2375,0
20241105,205500,50769810,2375,2375,2375,2375,0
20241105,205400,50769810,2375,2375,2375,2375,0
20241105,205300,50769810,2375,2375,2375,2375,0
20241105,205200,50769810,2375,2375,2375,2375,0
20241105,205100,50769810,2375,2375,2375,2375,0
20241105,205000,50769810,2375,2375,2375,2375,0
20241105,204900,50769810,2375,2375,2375,2375,0
20241105,204800,50769810,2375,2375,2375,2375,0
20241105,204700,50769810,2375,2375,2375,2375,0
20241105,204600,50769810,2375,2375,2375,2375,0
20241105,204500,50769810,2375,2375,2375,2375,0
20241105,204400,50769810,2375,2375,2375,2375,0
20241105,204300,50769810,2375,2375,2375,2375,0
20241105,204200,50769810,2375,2375,2375,2375,0
20241105,204100,50769810,2375,2375,2375,2375,0
20241105,204000,50769810,2375,2375,2375,2375,0
20241105,203900,50769810,2375,2375,2375,2375,0
20241105,203800,50769810,2375,2375,2375,2375,0
20241105,203700,50769810,2375,2375,2375,2375,0
20241105,203600,50769810,2375,2375,2375,2375,0
20241105,203500,50769810,2375,2375,2375,2375,0
20241105,203400,50769810,2375,2375,2375,2375,0
20241105,203300,50769810,2375,2375,2375,2375,0
20241105,203200,50769810,2375,2375,2375,2375,0
20241105,203100,50769810,2375,2375,2375,2375,0
20241105,203000,50769810,2375,2375,2375,2375,46
20241105,202900,50769810,2375,2375,2375,2375,0
20241105,202800,50769810,2375,2375,2375,2375,0
20241105,202700,50769810,2375,2375,2375,2375,0
20241105,202600,50769810,2375,2375,2375,2375,0
20241105,202500,50769810,2375,2375,2375,2375,0
20241105,202400,50769810,2375,2375,2375,2375,0
20241105,202300,50769810,2375,2375,2375,2375,0
20241105,202200,50769810,2375,2375,2375,2375,0
20241105,202100,50769810,2375,2375,2375,2375,0
20241105,202000,50769810,2375,2375,2375,2375,0
20241105,201900,50769810,2375,2375,2375,2375,0
20241105,201800,50769810,2375,2375,2375,2375,0
20241105,201700,50769810,2375,2375,2375,2375,0
20241105,201600,50769810,2375,2375,2375,2375,0
20241105,201500,50769810,2375,2375,2375,2375,0
20241105,201400,50769810,2375,2375,2375,2375,0
20241105,201300,50769810,2375,2375,2375,2375,0
20241105,201200,50769810,2375,2375,2375,2375,0
20241105,201100,50769810,2375,2375,2375,2375,0
20241105,201000,50769810,2375,2375,2375,2375,0
20241105,200900,50769810,2375,2375,2375,2375,0
20241105,200800,50769810,2375,2375,2375,2375,0
20241105,200700,50769810,2375,2375,2375,2375,0
20241105,200600,50769810,2375,2375,2375,2375,0
20241105,200500,50769810,2375,2375,2375,2375,0
20241105,200400,50769810,2375,2375,2375,2375,0
20241105,200300,50769810,2375,2375,2375,2375,0
20241105,200200,50769810,2375,2375,2375,2375,0
20241105,200100,50769810,2375,2375,2375,2375,0
20241105,200000,50769810,2375,2375,2375,2375,46
20241105,195900,50769810,2375,2375,2375,2375,0
20241105,195800,50769810,2375,2375,2375,2375,0
20241105,195700,50769810,2375,2375,2375,2375,0
20241105,195600,50769810,2375,2375,2375,2375,0
20241105,195500,50769810,2375,2375,2375,2375,0
20241105,195400,50769810,2375,2375,2375,2375,0
20241105,195300,50769810,2375,2375,2375,2375,0
20241105,195200,50769810,2375,2375,2375,2375,0
20241105,195100,50769810,2375,2375,2375,2375,0
20241105,195000,50769810,2375,2375,2375,2375,0
20241105,194900,50769810,2375,2375,2375,2375,0
20241105,194800,50769810,2375,2375,2375,2375,0
20241105,194700,50769810,2375,2375,2375,2375,0
20241105,194600,50769810,2375,2375,2375,2375,0
20241105,194500,50769810,2375,2375,2375,2375,0
20241105,194400,50769810,2375,2375,2375,2375,0
20241105,194300,50769810,2375,2375,2375,2375,0
20241105,194200,50769810,2375,2375,2375,2375,0
20241105,194100,50769810,2375,2375,2375,2375,0
20241105,194000,50769810,2375,2375,2375,2375,0
20241105,193900,50769810,2375,2375,2375,2375,0
20241105,193800,50769810,2375,2375,2375,2375,0
20241105,193700,50769810,2375,2375,2375,2375,0
20241105,193600,50769810,2375,2375,2375,2375,0
20241105,193500,50769810,2375,2375,2375,2375,0
20241105,193400,50769810,2375,2375,2375,2375,0
20241105,193300,50769810,2375,2375,2375,2375,0
20241105,193200,50769810,2375,2375,2375,2375,0
20241105,193100,50769810,2375,2375,2375,2375,0
20241105,193000,50769810,2375,2375,2375,2375,46
20241105,192900,50769810,2375,2375,2375,2375,0
20241105,192800,50769810,2375,2375,2375,2375,0
20241105,192700,50769810,2375,2375,2375,2375,0
20241105,192600,50769810,2375,2375,2375,2375,0
20241105,192500,50769810,2375,2375,2375,2375,0
20241105,192400,50769810,2375,2375,2375,2375,0
20241105,192300,50769810,2375,2375,2375,2375,0
20241105,192200,50769810,2375,2375,2375,2375,0
20241105,192100,50769810,2375,2375,2375,2375,0
20241105,192000,50769810,2375,2375,2375,2375,0
20241105,191900,50769810,2375,2375,2375,2375,0
20241105,191800,50769810,2375,2375,2375,2375,0
20241105,191700,50769810,2375,2375,2375,2375,0
20241105,191600,50769810,2375,2375,2375,2375,0
20241105,191500,50769810,2375,2375,2375,2375,0
20241105,191400,50769810,2375,2375,2375,2375,0
20241105,191300,50769810,2375,2375,2375,2375,0
20241105,191200,50769810,2375,2375,2375,2375,0
20241105,191100,50769810,2375,2375,2375,2375,0
20241105,191000,50769810,2375,2375,2375,2375,0
20241105,190900,50769810,2375,2375,2375,2375,0
20241105,190800,50769810,2375,2375,2375,2375,0
20241105,190700,50769810,2375,2375,2375,2375,0
20241105,190600,50769810,2375,2375,2375,2375,0
20241105,190500,50769810,2375,2375,2375,2375,0
20241105,190400,50769810,2375,2375,2375,2375,0
20241105,190300,50769810,2375,2375,2375,2375,0
20241105,190200,50769810,2375,2375,2375,2375,0
20241105,190100,50769810,2375,2375,2375,2375,0
20241105,190000,50769810,2375,2375,2375,2375,46
20241105,185900,50769810,2375,2375,2375,2375,0
20241105,185800,50769810,2375,2375,2375,2375,0
20241105,185700,50769810,2375,2375,2375,2375,0
20241105,185600,50769810,2375,2375,2375,2375,0
20241105,185500,50769810,2375,2375,2375,2375,0
20241105,185400,50769810,2375,2375,2375,2375,0
20241105,185300,50769810,2375,2375,2375,2375,0
20241105,185200,50769810,2375,2375,2375,2375,0
20241105,185100,50769810,2375,2375,2375,2375,0
20241105,185000,50769810,2375,2375,2375,2375,0
20241105,184900,50769810,2375,2375,2375,2375,0
20241105,184800,50769810,2375,2375,2375,2375,0
20241105,184700,50769810,2375,2375,2375,2375,0
20241105,184600,50769810,2375,2375,2375,2375,0
20241105,184500,50769810,2375,2375,2375,2375,0
20241105,184400,50769810,2375,2375,2375,2375,0
20241105,184300,50769810,2375,2375,2375,2375,0
20241105,184200,50769810,2375,2375,2375,2375,0
20241105,184100,50769810,2375,2375,2375,2375,0
20241105,184000,50769810,2375,2375,2375,2375,0
20241105,183900,50769810,2375,2375,2375,2375,0
20241105,183800,50769810,2375,2375,2375,2375,0
20241105,183700,50769810,2375,2375,2375,2375,0
20241105,183600,50769810,2375,2375,2375,2375,0
20241105,183500,50769810,2375,2375,2375,2375,0
20241105,183400,50769810,2375,2375,2375,2375,0
20241105,183300,50769810,2375,2375,2375,2375,0
20241105,183200,50769810,2375,2375,2375,2375,0
20241105,183100,50769810,2375,2375,2375,2375,0
20241105,183000,50769810,2375,2375,2375,2375,46
20241105,182900,50769810,2375,2375,2375,2375,0
20241105,182800,50769810,2375,2375,2375,2375,0
20241105,182700,50769810,2375,2375,2375,2375,0
20241105,182600,50769810,2375,2375,2375,2375,0
20241105,182500,50769810,2375,2375,2375,2375,0
20241105,182400,50769810,2375,2375,2375,2375,0
20241105,182300,50769810,2375,2375,2375,2375,0
20241105,182200,50769810,2375,2375,2375,2375,0
20241105,182100,50769810,2375,2375,2375,2375,0
20241105,182000,50769810,2375,2375,2375,2375,0
20241105,181900,50769810,2375,2375,2375,2375,0
20241105,181800,50769810,2375,2375,2375,2375,0
20241105,181700,50769810,2375,2375,2375,2375,0
20241105,181600,50769810,2375,2375,2375,2375,0
20241105,181500,50769810,2375,2375,2375,2375,0
20241105,181400,50769810,2375,2375,2375,2375,0
20241105,181300,50769810,2375,2375,2375,2375,0
20241105,181200,50769810,2375,2375,2375,2375,0
20241105,181100,50769810,2375,2375,2375,2375,0
20241105,181000,50769810,2375,2375,2375,2375,0
20241105,180900,50769810,2375,2375,2375,2375,0
20241105,180800,50769810,2375,2375,2375,2375,0
20241105,180700,50769810,2375,2375,2375,2375,0
20241105,180600,50769810,2375,2375,2375,2375,0
20241105,180500,50769810,2375,2375,2375,2375,0
20241105,180400,50769810,2375,2375,2375,2375,0
20241105,180300,50769810,2375,2375,2375,2375,0
20241105,180200,50769810,2375,2375,2375,2375,0
20241105,180100,50769810,2375,2375,2375,2375,0
20241105,180000,50769810,2375,2375,2375,2375,46
20241105,175900,50769810,2375,2375,2375,2375,0
20241105,175800,50769810,2375,2375,2375,2375,0
20241105,175700,50769810,2375,2375,2375,2375,0
20241105,175600,50769810,2375,2375,2375,2375,0
20241105,175500,50769810,2375,2375,2375,2375,0
20241105,175400,50769810,2375,2375,2375,2375,0
20241105,175300,50769810,2375,2375,2375,2375,0
20241105,175200,50769810,2375,2375,2375,2375,0
20241105,175100,50769810,2375,2375,2375,2375,0
20241105,175000,50769810,2375,2375,2375,2375,0
20241105,174900,50769810,2375,2375,2375,2375,0
20241105,174800,50769810,2375,2375,2375,2375,0
20241105,174700,50769810,2375,2375,2375,2375,0
20241105,174600,50769810,2375,2375,2375,2375,0
20241105,174500,50769810,2375,2375,2375,2375,0
20241105,174400,50769810,2375,2375,2375,2375,0
20241105,174300,50769810,2375,2375,2375,2375,0
20241105,174200,50769810,2375,2375,2375,2375,0
20241105,174100,50769810,2375,2375,2375,2375,0
20241105,174000,50769810,2375,2375,2375,2375,0
20241105,173900,50769810,2375,2375,2375,2375,0
20241105,173800,50769810,2375,2375,2375,2375,0
20241105,173700,50769810,2375,2375,2375,2375,0
20241105,173600,50769810,2375,2375,2375,2375,0
20241105,173500,50769810,2375,2375,2375,2375,0
20241105,173400,50769810,2375,2375,2375,2375,0
20241105,173300,50769810,2375,2375,2375,2375,0
20241105,173200,50769810,2375,2375,2375,2375,0
20241105,173100,50769810,2375,2375,2375,2375,0
20241105,173000,50769810,2375,2375,2375,2375,46
20241105,172900,50769810,2375,2375,2375,2375,0
20241105,172800,50769810,2375,2375,2375,2375,0
20241105,172700,50769810,2375,2375,2375,2375,0
20241105,172600,50769810,2375,2375,2375,2375,0
20241105,172500,50769810,2375,2375,2375,2375,0
20241105,172400,50769810,2375,2375,2375,2375,0
20241105,172300,50769810,2375,2375,2375,2375,0
20241105,172200,50769810,2375,2375,2375,2375,0
20241105,172100,50769810,2375,2375,2375,2375,0
20241105,172000,50769810,2375,2375,2375,2375,0
20241105,171900,50769810,2375,2375,2375,2375,0
20241105,171800,50769810,2375,2375,2375,2375,0
20241105,171700,50769810,2375,2375,2375,2375,0
20241105,171600,50769810,2375,2375,2375,2375,0
20241105,171500,50769810,2375,2375,2375,2375,0
20241105,171400,50769810,2375,2375,2375,2375,0
20241105,171300,50769810,2375,2375,2375,2375,0
20241105,171200,50769810,2375,2375,2375,2375,0
20241105,171100,50769810,2375,2375,2375,2375,0
20241105,171000,50769810,2375,2375,2375,2375,0
20241105,170900,50769810,2375,2375,2375,2375,0
20241105,170800,50769810,2375,2375,2375,2375,0
20241105,170700,50769810,2375,2375,2375,2375,0
20241105,170600,50769810,2375,2375,2375,2375,0
20241105,170500,50769810,2375,2375,2375,2375,0
20241105,170400,50769810,2375,2375,2375,2375,0
20241105,170300,50769810,2375,2375,2375,2375,0
20241105,170200,50769810,2375,2375,2375,2375,0
20241105,170100,50769810,2375,2375,2375,2375,0
20241105,170000,50769810,2375,2375,2375,2375,46
20241105,165900,50769810,2375,2375,2375,2375,0
20241105,165800,50769810,2375,2375,2375,2375,0
20241105,165700,50769810,2375,2375,2375,2375,0
20241105,165600,50769810,2375,2375,2375,2375,0
20241105,165500,50769810,2375,2375,2375,2375,0
20241105,165400,50769810,2375,2375,2375,2375,0
20241105,165300,50769810,2375,2375,2375,2375,0
20241105,165200,50769810,2375,2375,2375,2375,0
20241105,165100,50769810,2375,2375,2375,2375,0
20241105,165000,50769810,2375,2375,2375,2375,0
20241105,164900,50769810,2375,2375,2375,2375,0
20241105,164800,50769810,2375,2375,2375,2375,0
20241105,164700,50769810,2375,2375,2375,2375,0
20241105,164600,50769810,2375,2375,2375,2375,0
20241105,164500,50769810,2375,2375,2375,2375,0
20241105,164400,50769810,2375,2375,2375,2375,0
20241105,164300,50769810,2375,2375,2375,2375,0
20241105,164200,50769810,2375,2375,2375,2375,0
20241105,164100,50769810,2375,2375,2375,2375,0
20241105,164000,50769810,2375,2375,2375,2375,0
20241105,163900,50769810,2375,2375,2375,2375,0
20241105,163800,50769810,2375,2375,2375,2375,0
20241105,163700,50769810,2375,2375,2375,2375,0
20241105,163600,50769810,2375,2375,2375,2375,0
20241105,163500,50769810,2375,2375,2375,2375,0
20241105,163400,50769810,2375,2375,2375,2375,0
20241105,163300,50769810,2375,2375,2375,2375,0
20241105,163200,50769810,2375,2375,2375,2375,0
20241105,163100,50769810,2375,2375,2375,2375,0
20241105,163000,50769810,2375,2375,2375,2375,46
20241105,162900,50769810,2375,2375,2375,2375,0
20241105,162800,50769810,2375,2375,2375,2375,0
20241105,162700,50769810,2375,2375,2375,2375,0
20241105,162600,50769810,2375,2375,2375,2375,0
20241105,162500,50769810,2375,2375,2375,2375,0
20241105,162400,50769810,2375,2375,2375,2375,0
20241105,162300,50769810,2375,2375,2375,2375,0
20241105,162200,50769810,2375,2375,2375,2375,0
20241105,162100,50769810,2375,2375,2375,2375,0
20241105,162000,50769810,2375,2375,2375,2375,0
20241105,161900,50769810,2375,2375,2375,2375,0
20241105,161800,50769810,2375,2375,2375,2375,0
20241105,161700,50769810,2375,2375,2375,2375,0
20241105,161600,50769810,2375,2375,2375,2375,0
20241105,161500,50769810,2375,2375,2375,2375,0
20241105,161400,50769810,2375,2375,2375,2375,0
20241105,161300,50769810,2375,2375,2375,2375,0
20241105,161200,50769810,2375,2375,2375,2375,0
20241105,161100,50769810,2375,2375,2375,2375,0
20241105,161000,50769810,2375,2375,2375,2375,0
20241105,160900,50769810,2375,2375,2375,2375,0
20241105,160800,50769810,2375,2375,2375,2375,0
20241105,160700,50769810,2375,2375,2375,2375,0
20241105,160600,50769810,2375,2375,2375,2375,0
20241105,160500,50769810,2375,2375,2375,2375,0
20241105,160400,50769810,2375,2375,2375,2375,0
20241105,160300,50769810,2375,2375,2375,2375,0
20241105,160200,50769810,2375,2375,2375,2375,0
20241105,160100,50769810,2375,2375,2375,2375,0
20241105,160000,50769810,2375,2375,2375,2375,46
20241105,155900,50769810,2375,2375,2375,2375,0
20241105,155800,50769810,2375,2375,2375,2375,0
20241105,155700,50769810,2375,2375,2375,2375,0
20241105,155600,50769810,2375,2375,2375,2375,0
20241105,155500,50769810,2375,2375,2375,2375,0
20241105,155400,50769810,2375,2375,2375,2375,0
20241105,155300,50769810,2375,2375,2375,2375,0
20241105,155200,50769810,2375,2375,2375,2375,0
20241105,155100,50769810,2375,2375,2375,2375,0
20241105,155000,50769810,2375,2375,2375,2375,0
20241105,154900,50769810,2375,2375,2375,2375,0
20241105,154800,50769810,2375,2375,2375,2375,0
20241105,154700,50769810,2375,2375,2375,2375,0
20241105,154600,50769810,2375,2375,2375,2375,0
20241105,154500,50769810,2375,2375,2375,2375,0
20241105,154400,50769810,2375,2375,2375,2375,0
20241105,154300,50769810,2375,2375,2375,2375,0
20241105,154200,50769810,2375,2375,2375,2375,0
20241105,154100,50769810,2375,2375,2375,2375,0
20241105,154000,50769810,2375,2375,2375,2375,0
20241105,153900,50769810,2375,2375,2375,2375,0
20241105,153800,50769810,2375,2375,2375,2375,0
20241105,153700,50769810,2375,2375,2375,2375,0
20241105,153600,50769810,2375,2375,2375,2375,0
20241105,153500,50769810,2375,2375,2375,2375,0
20241105,153400,50769810,2375,2375,2375,2375,0
20241105,153300,50769810,2375,2375,2375,2375,0
20241105,153200,50769810,2375,2375,2375,2375,0
20241105,153100,50769810,2375,2375,2375,2375,0
20241105,153000,50769810,2375,2375,2375,2375,92
20241105,152900,50660560,2375,2375,2375,2375,0
20241105,152800,50660560,2375,2375,2375,2375,0
20241105,152700,50660560,2375,2375,2375,2375,0
20241105,152600,50660560,2375,2375,2375,2375,0
20241105,152500,50660560,2375,2375,2375,2375,0
20241105,152400,50660560,2375,2375,2375,2375,0
20241105,152300,50660560,2375,2375,2375,2375,0
20241105,152200,50660560,2375,2375,2375,2375,0
20241105,152100,50660560,2375,2375,2375,2375,0
20241105,152000,50660560,2375,2375,2375,2375,0
20241105,151900,50660560,2375,2375,2375,2375,0
20241105,151800,50660560,2375,2375,2375,2375,0
20241105,151700,50660560,2375,2375,2375,2375,0
20241105,151600,50660560,2375,2375,2375,2375,0
20241105,151500,50660560,2375,2375,2375,2375,0
20241105,151400,50660560,2375,2375,2375,2375,0
20241105,151300,50660560,2375,2375,2375,2375,0
20241105,151200,50660560,2375,2375,2375,2375,0
20241105,151100,50660560,2375,2365,2375,2365,2
20241105,151000,50655820,2375,2375,2375,2375,0
20241105,150900,50655820,2375,2375,2375,2375,0
20241105,150800,50655820,2375,2375,2375,2375,0
20241105,150700,50655820,2375,2375,2375,2375,0
20241105,150600,50655820,2375,2375,2375,2375,0
20241105,150500,50655820,2375,2375,2375,2375,10
20241105,150400,50632070,2365,2365,2365,2365,0
20241105,150300,50632070,2365,2365,2365,2365,0
20241105,150200,50632070,2365,2365,2365,2365,0
20241105,150100,50632070,2365,2365,2365,2365,0
20241105,150000,50632070,2365,2365,2365,2365,0
20241105,145900,50632070,2365,2365,2365,2365,0
20241105,145800,50632070,2365,2365,2365,2365,0
20241105,145700,50632070,2365,2365,2365,2365,0
20241105,145600,50632070,2365,2365,2365,2365,0
20241105,145500,50632070,2365,2365,2365,2365,0
20241105,145400,50632070,2365,2365,2365,2365,0
20241105,145300,50632070,2365,2365,2365,2365,0
20241105,145200,50632070,2365,2365,2365,2365,0
20241105,145100,50632070,2365,2365,2365,2365,0
20241105,145000,50632070,2365,2365,2365,2365,0
20241105,144900,50632070,2365,2365,2365,2365,0
20241105,144800,50632070,2365,2365,2365,2365,10
20241105,144700,50608420,2370,2370,2370,2370,0
20241105,144600,50608420,2370,2370,2370,2370,737
20241105,144500,48861730,2380,2380,2380,2380,0
20241105,144400,48861730,2380,2380,2380,2380,0
20241105,144300,48861730,2380,2380,2380,2380,0
20241105,144200,48861730,2380,2380,2380,2380,0
20241105,144100,48861730,2380,2380,2380,2380,0
20241105,144000,48861730,2380,2380,2380,2380,0
20241105,143900,48861730,2380,2380,2380,2380,0
20241105,143800,48861730,2380,2380,2380,2380,0
20241105,143700,48861730,2380,2380,2380,2380,0
20241105,143600,48861730,2380,2380,2380,2380,0
20241105,143500,48861730,2380,2380,2380,2380,0
20241105,143400,48861730,2380,2380,2380,2380,0
20241105,143300,48861730,2380,2380,2380,2380,0
20241105,143200,48861730,2380,2380,2380,2380,0
20241105,143100,48861730,2380,2380,2380,2380,0
20241105,143000,48861730,2380,2380,2380,2380,419
20241105,142900,47864510,2375,2375,2375,2375,0
20241105,142800,47864510,2375,2375,2375,2375,500
20241105,142700,46677010,2380,2380,2380,2380,0
20241105,142600,46677010,2380,2380,2380,2380,0
20241105,142500,46677010,2380,2380,2380,2380,0
20241105,142400,46677010,2380,2380,2380,2380,0
20241105,142300,46677010,2380,2380,2380,2380,0
20241105,142200,46677010,2380,2380,2380,2380,0
20241105,142100,46677010,2380,2380,2380,2380,0
20241105,142000,46677010,2380,2380,2380,2380,0
20241105,141900,46677010,2380,2380,2380,2380,0
20241105,141800,46677010,2380,2380,2380,2380,0
20241105,141700,46677010,2380,2380,2380,2380,0
20241105,141600,46677010,2380,2380,2380,2380,0
20241105,141500,46677010,2380,2380,2380,2380,200
20241105,141400,46201010,2380,2380,2380,2380,0
20241105,141300,46201010,2380,2380,2380,2380,0
20241105,141200,46201010,2380,2380,2380,2380,0
20241105,141100,46201010,2380,2380,2380,2380,0
20241105,141000,46201010,2380,2380,2380,2380,0
20241105,140900,46201010,2380,2380,2380,2380,0
20241105,140800,46201010,2380,2380,2380,2380,0
20241105,140700,46201010,2380,2380,2380,2380,2
20241105,140600,46196250,2375,2375,2375,2375,0
20241105,140500,46196250,2375,2375,2375,2375,0
20241105,140400,46196250,2375,2375,2375,2375,0
20241105,140300,46196250,2375,2375,2375,2375,0
20241105,140200,46196250,2375,2375,2375,2375,0
20241105,140100,46196250,2375,2375,2375,2375,0
20241105,140000,46196250,2375,2375,2375,2375,4
20241105,135900,46186750,2370,2370,2370,2370,0
20241105,135800,46186750,2370,2370,2370,2370,0
20241105,135700,46186750,2370,2370,2370,2370,0
20241105,135600,46186750,2370,2370,2370,2370,0
20241105,135500,46186750,2370,2370,2370,2370,0
20241105,135400,46186750,2370,2370,2370,2370,0
20241105,135300,46186750,2370,2370,2370,2370,0
20241105,135200,46186750,2370,2370,2370,2370,0
20241105,135100,46186750,2370,2370,2370,2370,0
20241105,135000,46186750,2370,2370,2370,2370,0
20241105,134900,46186750,2370,2370,2370,2370,0
20241105,134800,46186750,2370,2370,2370,2370,0
20241105,134700,46186750,2370,2370,2370,2370,0
20241105,134600,46186750,2370,2370,2370,2370,0
20241105,134500,46186750,2370,2370,2370,2370,0
20241105,134400,46186750,2370,2370,2370,2370,0
20241105,134300,46186750,2370,2370,2370,2370,0
20241105,134200,46186750,2370,2370,2370,2370,0
20241105,134100,46186750,2370,2370,2370,2370,0
20241105,134000,46186750,2370,2370,2370,2370,0
20241105,133900,46186750,2370,2370,2370,2370,0
20241105,133800,46186750,2370,2370,2370,2370,0
20241105,133700,46186750,2370,2370,2370,2370,0
20241105,133600,46186750,2370,2370,2370,2370,0
20241105,133500,46186750,2370,2370,2370,2370,0
20241105,133400,46186750,2370,2370,2370,2370,0
20241105,133300,46186750,2370,2370,2370,2370,0
20241105,133200,46186750,2370,2370,2370,2370,0
20241105,133100,46186750,2370,2370,2370,2370,0
20241105,133000,46186750,2370,2370,2370,2370,0
20241105,132900,46186750,2370,2370,2370,2370,0
20241105,132800,46186750,2370,2370,2370,2370,0
20241105,132700,46186750,2370,2370,2370,2370,0
20241105,132600,46186750,2370,2370,2370,2370,0
20241105,132500,46186750,2370,2370,2370,2370,0
20241105,132400,46186750,2370,2370,2370,2370,0
20241105,132300,46186750,2370,2370,2370,2370,0
20241105,132200,46186750,2370,2370,2370,2370,0
20241105,132100,46186750,2370,2370,2370,2370,0
20241105,132000,46186750,2370,2370,2370,2370,0
20241105,131900,46186750,2370,2370,2370,2370,0
20241105,131800,46186750,2370,2370,2370,2370,0
20241105,131700,46186750,2370,2370,2370,2370,0
20241105,131600,46186750,2370,2370,2370,2370,0
20241105,131500,46186750,2370,2370,2370,2370,0
20241105,131400,46186750,2370,2370,2370,2370,305
20241105,131300,45463900,2375,2375,2375,2375,0
20241105,131200,45463900,2375,2375,2375,2375,0
20241105,131100,45463900,2375,2375,2375,2375,0
20241105,131000,45463900,2375,2375,2375,2375,335
20241105,130900,44668275,2375,2375,2375,2375,0
20241105,130800,44668275,2375,2375,2375,2375,148
20241105,130700,44316775,2375,2375,2375,2375,0
20241105,130600,44316775,2375,2375,2375,2375,0
20241105,130500,44316775,2375,2375,2375,2375,0
20241105,130400,44316775,2375,2375,2375,2375,0
20241105,130300,44316775,2375,2375,2375,2375,0
20241105,130200,44316775,2375,2375,2375,2375,0
20241105,130100,44316775,2375,2375,2375,2375,350
20241105,130000,43485525,2380,2380,2380,2380,0
20241105,125900,43485525,2380,2380,2380,2380,0
20241105,125800,43485525,2380,2380,2380,2380,100
20241105,125700,43247525,2380,2380,2380,2380,80
20241105,125600,43057125,2380,2380,2380,2380,0
20241105,125500,43057125,2380,2380,2380,2380,0
20241105,125400,43057125,2380,2380,2380,2380,0
20241105,125300,43057125,2380,2380,2380,2380,0
20241105,125200,43057125,2380,2380,2380,2380,0
20241105,125100,43057125,2380,2380,2380,2380,0
20241105,125000,43057125,2380,2380,2380,2380,0
20241105,124900,43057125,2380,2380,2380,2380,0
20241105,124800,43057125,2380,2380,2380,2380,0
20241105,124700,43057125,2380,2380,2380,2380,0
20241105,124600,43057125,2380,2380,2380,2380,0
20241105,124500,43057125,2380,2380,2380,2380,0
20241105,124400,43057125,2380,2380,2380,2380,0
20241105,124300,43057125,2380,2380,2380,2380,0
20241105,124200,43057125,2380,2380,2380,2380,0
20241105,124100,43057125,2380,2380,2380,2380,0
20241105,124000,43057125,2380,2380,2380,2380,0
20241105,123900,43057125,2380,2380,2380,2380,0
20241105,123800,43057125,2380,2380,2380,2380,0
20241105,123700,43057125,2380,2380,2380,2380,0
20241105,123600,43057125,2380,2380,2380,2380,0
20241105,123500,43057125,2380,2380,2380,2380,100
20241105,123400,42819125,2380,2380,2380,2380,0
20241105,123300,42819125,2380,2380,2380,2380,0
20241105,123200,42819125,2380,2380,2380,2380,0
20241105,123100,42819125,2380,2380,2380,2380,7
20241105,123000,42802465,2380,2380,2380,2380,0
20241105,122900,42802465,2380,2380,2380,2380,0
20241105,122800,42802465,2380,2380,2380,2380,0
20241105,122700,42802465,2380,2380,2380,2380,0
20241105,122600,42802465,2380,2380,2380,2380,36
20241105,122500,42716785,2380,2380,2380,2380,0
20241105,122400,42716785,2380,2380,2380,2380,38
20241105,122300,42626345,2380,2380,2380,2380,0
20241105,122200,42626345,2380,2380,2380,2380,0
20241105,122100,42626345,2380,2380,2380,2380,38
20241105,122000,42535905,2380,2380,2380,2380,0
20241105,121900,42535905,2380,2380,2380,2380,0
20241105,121800,42535905,2380,2380,2380,2380,288
20241105,121700,41850465,2380,2380,2380,2380,0
20241105,121600,41850465,2380,2380,2380,2380,0
20241105,121500,41850465,2380,2380,2380,2380,38
20241105,121400,41760025,2400,2400,2400,2400,0
20241105,121300,41760025,2400,2400,2400,2400,1
20241105,121200,41757625,2380,2380,2380,2380,51
20241105,121100,41636245,2400,2400,2400,2400,220
20241105,121000,41108245,2380,2380,2380,2380,0
20241105,120900,41108245,2380,2380,2380,2380,38
20241105,120800,41017805,2380,2380,2380,2380,0
20241105,120700,41017805,2380,2380,2380,2380,0
20241105,120600,41017805,2380,2380,2380,2380,37
20241105,120500,40929745,2400,2400,2400,2400,1000
20241105,120400,38529745,2380,2380,2380,2380,0
20241105,120300,38529745,2380,2380,2380,2380,73
20241105,120200,38356005,2380,2380,2380,2380,0
20241105,120100,38356005,2380,2380,2380,2380,0
20241105,120000,38356005,2380,2380,2380,2380,38
20241105,115900,38265565,2385,2385,2385,2385,0
20241105,115800,38265565,2385,2385,2385,2385,3
20241105,115700,38258410,2385,2385,2385,2385,0
20241105,115600,38258410,2385,2385,2385,2385,150
20241105,115500,37900660,2385,2385,2385,2385,38
20241105,115400,37810030,2385,2385,2385,2385,200
20241105,115300,37333030,2400,2400,2400,2400,0
20241105,115200,37333030,2400,2385,2400,2385,42
20241105,115100,37232800,2385,2385,2385,2385,0
20241105,115000,37232800,2385,2385,2385,2385,0
20241105,114900,37232800,2385,2385,2385,2385,38
20241105,114800,37142170,2385,2385,2385,2385,0
20241105,114700,37142170,2385,2385,2385,2385,0
20241105,114600,37142170,2385,2385,2385,2385,38
20241105,114500,37051540,2385,2385,2385,2385,0
20241105,114400,37051540,2385,2385,2385,2385,0
20241105,114300,37051540,2385,2385,2385,2385,38
20241105,114200,36960910,2385,2385,2385,2385,0
20241105,114100,36960910,2385,2385,2385,2385,0
20241105,114000,36960910,2385,2385,2385,2385,38
20241105,113900,36870280,2400,2400,2400,2400,1
20241105,113800,36867880,2385,2385,2385,2385,0
20241105,113700,36867880,2385,2385,2385,2385,38
20241105,113600,36777250,2385,2385,2385,2385,0
20241105,113500,36777250,2385,2385,2385,2385,0
20241105,113400,36777250,2385,2385,2385,2385,38
20241105,113300,36686620,2385,2385,2385,2385,0
20241105,113200,36686620,2385,2385,2385,2385,38
20241105,113100,36595990,2385,2385,2385,2385,0
20241105,113000,36595990,2385,2385,2385,2385,0
20241105,112900,36595990,2385,2385,2385,2385,38
20241105,112800,36505360,2385,2385,2385,2385,0
20241105,112700,36505360,2385,2385,2385,2385,0
20241105,112600,36505360,2385,2385,2385,2385,38
20241105,112500,36414730,2385,2385,2385,2385,0
20241105,112400,36414730,2385,2385,2385,2385,0
20241105,112300,36414730,2385,2385,2385,2385,38
20241105,112200,36324100,2400,2400,2400,2400,0
20241105,112100,36324100,2400,2400,2400,2400,1
20241105,112000,36321700,2380,2380,2380,2380,38
20241105,111900,36231260,2380,2380,2380,2380,0
20241105,111800,36231260,2380,2380,2380,2380,0
20241105,111700,36231260,2380,2400,2400,2380,39
20241105,111600,36138420,2380,2380,2380,2380,0
20241105,111500,36138420,2380,2380,2380,2380,500
20241105,111400,34948420,2380,2380,2380,2380,38
20241105,111300,34857980,2380,2380,2380,2380,0
20241105,111200,34857980,2380,2380,2380,2380,0
20241105,111100,34857980,2380,2380,2380,2380,38
20241105,111000,34767540,2380,2380,2380,2380,0
20241105,110900,34767540,2380,2380,2380,2380,0
20241105,110800,34767540,2380,2380,2380,2380,38
20241105,110700,34677100,2380,2385,2385,2380,254
20241105,110600,34072485,2385,2385,2385,2385,38
20241105,110500,33981855,2400,2400,2400,2400,50
20241105,110400,33861855,2380,2380,2380,2380,0
20241105,110300,33861855,2380,2380,2380,2380,56
20241105,110200,33728575,2385,2385,2385,2385,0
20241105,110100,33728575,2385,2385,2385,2385,27
20241105,110000,33664180,2385,2385,2385,2385,11
20241105,105900,33637945,2385,2385,2385,2385,0
20241105,105800,33637945,2385,2385,2385,2385,0
20241105,105700,33637945,2385,2385,2385,2385,37
20241105,105600,33549700,2410,2410,2410,2410,0
20241105,105500,33549700,2410,2390,2410,2390,51
20241105,105400,33427325,2390,2390,2390,2390,17
20241105,105300,33386695,2400,2400,2400,2400,0
20241105,105200,33386695,2400,2395,2400,2395,250
20241105,105100,32787240,2380,2380,2380,2380,38
20241105,105000,32696800,2385,2385,2385,2385,0
20241105,104900,32696800,2385,2385,2385,2385,0
20241105,104800,32696800,2385,2385,2385,2385,74
20241105,104700,32520310,2400,2400,2400,2400,0
20241105,104600,32520310,2400,2400,2400,2400,0
20241105,104500,32520310,2400,2400,2400,2400,397
20241105,104400,31567510,2410,2410,2410,2410,0
20241105,104300,31567510,2410,2410,2410,2410,0
20241105,104200,31567510,2410,2415,2415,2410,597
20241105,104100,30128730,2410,2410,2410,2410,0
20241105,104000,30128730,2410,2410,2410,2410,728
20241105,103900,28374250,2410,2405,2410,2405,2240
20241105,103800,22975860,2400,2400,2400,2400,0
20241105,103700,22975860,2400,2380,2400,2380,4000
20241105,103600,13396080,2380,2380,2380,2380,0
20241105,103500,13396080,2380,2380,2380,2380,2
20241105,103400,13391320,2370,2370,2370,2370,0
20241105,103300,13391320,2370,2370,2370,2370,0
20241105,103200,13391320,2370,2370,2370,2370,0
20241105,103100,13391320,2370,2370,2370,2370,0
20241105,103000,13391320,2370,2370,2370,2370,0
20241105,102900,13391320,2370,2370,2370,2370,5
20241105,102800,13379470,2375,2375,2375,2375,0
20241105,102700,13379470,2375,2375,2375,2375,0
20241105,102600,13379470,2375,2375,2375,2375,0
20241105,102500,13379470,2375,2375,2375,2375,0
20241105,102400,13379470,2375,2375,2375,2375,0
20241105,102300,13379470,2375,2375,2375,2375,0
20241105,102200,13379470,2375,2375,2375,2375,0
20241105,102100,13379470,2375,2375,2375,2375,0
20241105,102000,13379470,2375,2375,2375,2375,40
20241105,101900,13284470,2375,2375,2375,2375,0
20241105,101800,13284470,2375,2375,2375,2375,4000
20241105,101700,3784470,2370,2370,2370,2370,0
20241105,101600,3784470,2370,2370,2370,2370,0
20241105,101500,3784470,2370,2370,2370,2370,0
20241105,101400,3784470,2370,2370,2370,2370,0
20241105,101300,3784470,2370,2370,2370,2370,0
20241105,101200,3784470,2370,2370,2370,2370,0
20241105,101100,3784470,2370,2370,2370,2370,0
20241105,101000,3784470,2370,2370,2370,2370,22
20241105,100900,3732330,2370,2370,2370,2370,0
20241105,100800,3732330,2370,2370,2370,2370,39
20241105,100700,3639900,2370,2370,2370,2370,0
20241105,100600,3639900,2370,2370,2370,2370,0
20241105,100500,3639900,2370,2370,2370,2370,0
20241105,100400,3639900,2370,2370,2370,2370,0
20241105,100300,3639900,2370,2370,2370,2370,0
20241105,100200,3639900,2370,2370,2370,2370,0
20241105,100100,3639900,2370,2370,2370,2370,0
20241105,100000,3639900,2370,2370,2370,2370,0
20241105,095900,3639900,2370,2370,2370,2370,0
20241105,095800,3639900,2370,2370,2370,2370,0
20241105,095700,3639900,2370,2370,2370,2370,0
20241105,095600,3639900,2370,2370,2370,2370,11
20241105,095500,3613830,2370,2370,2370,2370,0
20241105,095400,3613830,2370,2370,2370,2370,0
20241105,095300,3613830,2370,2370,2370,2370,0
20241105,095200,3613830,2370,2370,2370,2370,0
20241105,095100,3613830,2370,2370,2370,2370,0
20241105,095000,3613830,2370,2370,2370,2370,0
20241105,094900,3613830,2370,2370,2370,2370,0
20241105,094800,3613830,2370,2370,2370,2370,0
20241105,094700,3613830,2370,2370,2370,2370,0
20241105,094600,3613830,2370,2370,2370,2370,2
20241105,094500,3609090,2365,2365,2365,2365,1
20241105,094400,3606725,2365,2365,2365,2365,9
20241105,094300,3585440,2395,2395,2395,2395,0
20241105,094200,3585440,2395,2395,2395,2395,0
20241105,094100,3585440,2395,2380,2395,2380,30
20241105,094000,3513875,2380,2380,2380,2380,0
20241105,093900,3513875,2380,2380,2380,2380,19
20241105,093800,3468655,2380,2380,2380,2380,0
20241105,093700,3468655,2380,2380,2380,2380,0
20241105,093600,3468655,2380,2385,2385,2380,77
20241105,093500,3285390,2385,2385,2385,2385,0
20241105,093400,3285390,2385,2385,2385,2385,11
20241105,093300,3259155,2385,2385,2385,2385,61
20241105,093200,3113670,2390,2390,2390,2390,0
20241105,093100,3113670,2390,2390,2390,2390,0
20241105,093000,3113670,2390,2390,2390,2390,1
20241105,092900,3111280,2395,2395,2395,2395,0
20241105,092800,3111280,2395,2395,2395,2395,0
20241105,092700,3111280,2395,2395,2395,2395,2
20241105,092600,3106490,2400,2400,2400,2400,3
20241105,092500,3099290,2395,2380,2395,2380,7
20241105,092400,3082540,2385,2385,2385,2385,38
20241105,092300,2991910,2435,2400,2435,2400,133
20241105,092200,2669850,2400,2380,2400,2380,800
20241105,092100,750610,2380,2380,2380,2380,0
20241105,092000,750610,2380,2380,2380,2380,19
20241105,091900,705390,2380,2380,2380,2380,42
20241105,091800,605430,2380,2380,2380,2380,1
20241105,091700,603050,2380,2380,2380,2380,38
20241105,091600,512610,2400,2400,2400,2400,0
20241105,091500,512610,2400,2400,2400,2400,0
20241105,091400,512610,2400,2400,2400,2400,0
20241105,091300,512610,2400,2400,2400,2400,0
20241105,091200,512610,2400,2350,2400,2350,100
20241105,091100,277300,2350,2350,2350,2350,0
20241105,091000,277300,2350,2350,2350,2350,0
20241105,090900,277300,2350,2350,2350,2350,0
20241105,090800,277300,2350,2350,2350,2350,0
20241105,090700,277300,2350,2350,2350,2350,0
20241105,090600,277300,2350,2350,2350,2350,0
20241105,090500,277300,2350,2350,2350,2350,0
20241105,090400,277300,2350,2350,2350,2350,0
20241105,090300,277300,2350,2350,2350,2350,0
20241105,090200,277300,2350,2350,2350,2350,0
20241105,090100,277300,2350,2350,2350,2350,18
20241105,090000,235000,2350,2350,2350,2350,100